Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

2.870 +0.060 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.780 2.900 2.700 2.840 410,610 +0.06(+2.16%)
Dec 29, 2011 2.630 2.800 2.630 2.780 259,111 +0.14(+5.30%)
Dec 28, 2011 2.630 2.760 2.570 2.640 579,201 -0.01(-0.38%)
Dec 27, 2011 2.720 2.720 2.640 2.650 391,081 -0.09(-3.28%)
Dec 23, 2011 2.800 2.850 2.700 2.740 198,878 -0.01(-0.36%)
Dec 21, 2011 2.770 2.790 2.630 2.750 187,595 -0.01(-0.36%)
Dec 20, 2011 2.790 2.790 2.680 2.760 240,831 +0.06(+2.22%)
Dec 19, 2011 2.780 2.870 2.600 2.700 333,493 -0.09(-3.23%)
Dec 16, 2011 2.740 2.790 2.650 2.790 334,309 +0.09(+3.33%)
Dec 15, 2011 2.790 2.870 2.680 2.700 280,505 -0.04(-1.46%)
Dec 14, 2011 2.670 2.740 2.565 2.740 246,742 +0.03(+1.11%)
Dec 13, 2011 2.670 2.820 2.610 2.710 596,495 +0.08(+3.04%)
Dec 12, 2011 2.730 2.750 2.600 2.630 238,316 -0.14(-5.05%)
Dec 09, 2011 2.590 2.780 2.590 2.770 246,782 +0.22(+8.63%)
Dec 08, 2011 2.790 2.790 2.550 2.550 190,998 -0.27(-9.57%)
Dec 07, 2011 2.750 2.860 2.750 2.820 183,085 +0.05(+1.81%)
Dec 06, 2011 2.930 2.980 2.750 2.770 289,066 -0.17(-5.78%)
Dec 05, 2011 3.020 3.055 2.900 2.940 241,531 -0.04(-1.34%)
Dec 02, 2011 3.070 3.130 2.970 2.980 241,202 -0.05(-1.65%)
Dec 01, 2011 2.990 3.150 2.980 3.030 400,037 +0.00(+0.00%)
Nov 30, 2011 2.590 3.030 2.520 3.030 554,918 +0.47(+18.36%)
Nov 29, 2011 2.520 2.560 2.450 2.560 197,553 +0.04(+1.59%)
Nov 28, 2011 2.470 2.590 2.420 2.520 604,026 +0.16(+6.78%)
Nov 25, 2011 2.450 2.490 2.360 2.360 185,982 -0.10(-4.07%)
Nov 23, 2011 2.540 2.630 2.460 2.460 282,365 -0.11(-4.28%)
Nov 22, 2011 2.600 2.720 2.560 2.570 302,923 -0.03(-1.15%)
Nov 21, 2011 2.660 2.680 2.580 2.600 349,032 -0.12(-4.41%)
Nov 18, 2011 2.890 2.910 2.660 2.720 475,271 -0.16(-5.56%)
Nov 17, 2011 2.960 2.980 2.860 2.880 251,213 -0.09(-3.03%)
Nov 16, 2011 2.950 3.120 2.910 2.970 281,799 -0.03(-1.00%)
Nov 15, 2011 3.020 3.180 2.930 3.000 269,593 -0.04(-1.32%)
Nov 14, 2011 3.190 3.250 3.020 3.040 230,619 -0.19(-5.88%)
Nov 11, 2011 3.160 3.290 3.100 3.230 559,285 +0.12(+3.86%)
Nov 10, 2011 3.050 3.170 3.000 3.110 377,963 +0.12(+4.01%)
Nov 09, 2011 2.900 3.160 2.900 2.990 454,857 -0.01(-0.33%)
Nov 08, 2011 2.960 3.050 2.900 3.000 376,720 +0.07(+2.39%)
Nov 07, 2011 2.970 3.000 2.900 2.930 206,754 -0.05(-1.68%)
Nov 04, 2011 2.970 3.030 2.862 2.980 699,203 -0.02(-0.67%)
Nov 03, 2011 3.060 3.139 2.950 3.000 724,096 -0.02(-0.66%)
Nov 02, 2011 3.100 3.150 3.000 3.020 551,858 +0.01(+0.33%)
Nov 01, 2011 3.170 3.360 3.010 3.010 801,974 -0.31(-9.34%)
Oct 31, 2011 3.110 3.371 3.110 3.320 616,324 +0.14(+4.40%)
Oct 28, 2011 3.130 3.290 3.130 3.180 410,328 +0.04(+1.27%)
Oct 27, 2011 3.250 3.322 3.100 3.140 867,298 +0.00(+0.00%)
Oct 26, 2011 3.130 3.180 3.000 3.140 1,130,588 -0.06(-1.88%)
Oct 25, 2011 3.400 3.400 3.170 3.200 489,615 -0.22(-6.43%)
Oct 24, 2011 3.300 3.510 3.270 3.420 531,268 +0.13(+3.95%)
Oct 21, 2011 3.340 3.350 3.240 3.290 284,832 +0.02(+0.61%)
Oct 20, 2011 3.400 3.400 3.160 3.270 268,239 -0.14(-4.11%)
Oct 19, 2011 3.420 3.500 3.340 3.410 395,554 -0.01(-0.29%)
Oct 18, 2011 3.130 3.500 3.100 3.420 772,167 +0.30(+9.62%)
Oct 17, 2011 3.260 3.330 3.100 3.120 578,665 -0.27(-7.96%)
Oct 14, 2011 3.410 3.450 3.320 3.390 435,012 +0.00(+0.00%)
Oct 13, 2011 3.330 3.420 3.280 3.390 291,957 +0.01(+0.30%)
Oct 12, 2011 3.220 3.400 3.170 3.380 435,556 +0.19(+5.96%)
Oct 11, 2011 3.280 3.340 3.140 3.190 445,691 -0.13(-3.92%)
Oct 10, 2011 3.190 3.400 3.130 3.320 520,224 +0.20(+6.41%)
Oct 07, 2011 3.250 3.340 3.070 3.120 666,516 -0.12(-3.70%)
Oct 06, 2011 3.280 3.510 3.190 3.240 932,856 -0.21(-6.09%)
Oct 05, 2011 3.480 3.570 3.320 3.450 741,785 +0.15(+4.55%)
Oct 04, 2011 3.000 3.300 3.000 3.300 1,590,345 +0.26(+8.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.